7769 リズム(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3048548548148580,0004,850
1991-12-27485490476476137,0004,760
1991-12-2648048548048446,0004,840
1991-12-25480495475489117,0004,890
1991-12-2449149447847885,0004,780
1991-12-20486490475475145,0004,750
1991-12-1949550048548592,0004,850
1991-12-1851051049849841,0004,980
1991-12-1752152151151958,0005,190
1991-12-1651651751051137,0005,110
1991-12-13501512501510126,0005,100
1991-12-1249250049049557,0004,950
1991-12-11490493485490121,0004,900
1991-12-1049949949149169,0004,910
1991-12-0950050049550072,0005,000
1991-12-0650951050050585,0005,050
1991-12-0551651650151041,0005,100
1991-12-04493514493514115,0005,140
1991-12-03490498490491173,0004,910
1991-12-02498498485490105,0004,900
1991-11-29515516498498164,0004,980
1991-11-2852052150151091,0005,100
1991-11-2752552951651686,0005,160
1991-11-26520520511515134,0005,150
1991-11-2551652651551633,0005,160
1991-11-22521521516521162,0005,210
1991-11-21521530518520122,0005,200
1991-11-20530532520520156,0005,200
1991-11-19533544528540100,0005,400
1991-11-18531532518523102,0005,230
1991-11-15553560540540225,0005,400
1991-11-14570570550550102,0005,500
1991-11-13551555551551133,0005,510
1991-11-1254956054955167,0005,510
1991-11-11550560550559120,0005,590
1991-11-08570575550550325,0005,500
1991-11-07582590580580185,0005,800
1991-11-06588593580590100,0005,900
1991-11-05595596588588225,0005,880
1991-11-01595595587589168,0005,890
1991-10-31593594580594232,0005,940
1991-10-30593600580580604,0005,800
1991-10-29580594572593455,0005,930
1991-10-28573580570571140,0005,710
1991-10-25579579565573265,0005,730
1991-10-24570584563579295,0005,790
1991-10-23556570555560232,0005,600
1991-10-22560561554560113,0005,600
1991-10-21561570560570103,0005,700
1991-10-18543554543553221,0005,530
1991-10-17542555538550323,0005,500
1991-10-16537538531536323,0005,360
1991-10-15537540533535230,0005,350
1991-10-1455355354154173,0005,410
1991-10-1155855854855895,0005,580
1991-10-09552562552558177,0005,580
1991-10-08582582560562146,0005,620
1991-10-07581581570572104,0005,720
1991-10-04581585580584244,0005,840
1991-10-03590593580580230,0005,800
1991-10-02584590580580190,0005,800
1991-10-01568584567576148,0005,760
1991-09-3058658656756755,0005,670
1991-09-27588590576576205,0005,760
1991-09-26564585564581197,0005,810
1991-09-25565575565574160,0005,740
1991-09-24570575560569112,0005,690
1991-09-20583584553560909,0005,600
1991-09-195756015705851,198,0005,850
1991-09-18532579532571732,0005,710
1991-09-17545545530531231,0005,310
1991-09-13523538515536351,0005,360
1991-09-12517520509518116,0005,180
1991-09-1151051551051559,0005,150
1991-09-1052153052152159,0005,210
1991-09-0953753752853279,0005,320
1991-09-06514539514528286,0005,280
1991-09-05508528508524193,0005,240
1991-09-0451951950850855,0005,080
1991-09-03530530515518106,0005,180
1991-09-0252452551452586,0005,250
1991-08-30510515500514114,0005,140
1991-08-29473510473510110,0005,100
1991-08-28485488473473172,0004,730
1991-08-27480488480484171,0004,840
1991-08-26501501480480133,0004,800
1991-08-23520520500501120,0005,010
1991-08-22525525510511243,0005,110
1991-08-21485515485500196,0005,000
1991-08-20479490479480219,0004,800
1991-08-19506506480480157,0004,800
1991-08-1652752750551889,0005,180
1991-08-1552752751751736,0005,170
1991-08-1452052050750792,0005,070
1991-08-1351552550351082,0005,100
1991-08-1254054051351651,0005,160
1991-08-0954854852653031,0005,300
1991-08-0855055054554939,0005,490
1991-08-0756156154555055,0005,500
1991-08-06558560557559204,0005,590
1991-08-05563563552557105,0005,570
1991-08-0256156155456141,0005,610
1991-08-0156056055155174,0005,510
1991-07-3157057055655645,0005,560
1991-07-3055056354956089,0005,600
1991-07-2955556455456439,0005,640
1991-07-2653055152953656,0005,360
1991-07-2554754754054054,0005,400
1991-07-2453155053054852,0005,480
1991-07-2352053051151945,0005,190
1991-07-2254554552553054,0005,300
1991-07-1953555053555041,0005,500
1991-07-1852554052154078,0005,400
1991-07-17548551535535141,0005,350
1991-07-16553563551551105,0005,510
1991-07-1557557757057374,0005,730
1991-07-1255056855056583,0005,650
1991-07-11545570542550124,0005,500
1991-07-10520545512545112,0005,450
1991-07-09501529485510279,0005,100
1991-07-08516518491500235,0005,000
1991-07-0555055053053094,0005,300
1991-07-04531550531550116,0005,500
1991-07-03576576550550118,0005,500
1991-07-0259559558058093,0005,800
1991-07-01582585575585142,0005,850
1991-06-28573574552562211,0005,620
1991-06-2758158557058099,0005,800
1991-06-26585598585586126,0005,860
1991-06-25570589565589165,0005,890
1991-06-2459060058158991,0005,890
1991-06-21605608598608161,0006,080
1991-06-20598608598608187,0006,080
1991-06-19620620593608170,0006,080
1991-06-1863363362062177,0006,210
1991-06-17648648631631137,0006,310
1991-06-14649649620639215,0006,390
1991-06-1362163962163971,0006,390
1991-06-1263463462163488,0006,340
1991-06-1162062562062486,0006,240
1991-06-10639639629629101,0006,290
1991-06-0764965064564994,0006,490
1991-06-06653653640645144,0006,450
1991-06-05651659642658146,0006,580
1991-06-04661661641641224,0006,410
1991-06-03644665643660390,0006,600
1991-05-31637644635641115,0006,410
1991-05-3065265263063364,0006,330
1991-05-29656656642645209,0006,450
1991-05-28634654630652149,0006,520
1991-05-2764064163063471,0006,340
1991-05-24640646630630162,0006,300
1991-05-2363164563064085,0006,400
1991-05-22630635627627184,0006,270
1991-05-21630640623627124,0006,270
1991-05-2064064763063075,0006,300
1991-05-17647653640643152,0006,430
1991-05-16644650636647194,0006,470
1991-05-15660660641660250,0006,600
1991-05-14670670645650207,0006,500
1991-05-13665676661670372,0006,700
1991-05-10644684639678919,0006,780
1991-05-09649649637639122,0006,390
1991-05-08631640621640154,0006,400
1991-05-07659659640650116,0006,500
1991-05-02658662649658324,0006,580
1991-05-01649659641649178,0006,490
1991-04-30634640624630290,0006,300
1991-04-26620630615624430,0006,240
1991-04-25635638620620394,0006,200
1991-04-24646650634635339,0006,350
1991-04-23642646635646414,0006,460
1991-04-22663668651652171,0006,520
1991-04-19690690670673399,0006,730
1991-04-186917036856881,623,0006,880
1991-04-176846926806911,463,0006,910
1991-04-166876946756811,455,0006,810
1991-04-15660679658678725,0006,780
1991-04-12641650630650155,0006,500
1991-04-11640660633640128,0006,400
1991-04-10650650640640113,0006,400
1991-04-09659659648650153,0006,500
1991-04-08659660648655224,0006,550
1991-04-05649658642658250,0006,580
1991-04-04638650630630128,0006,300
1991-04-03629650629643145,0006,430
1991-04-0261762461762482,0006,240
1991-04-0164064061561798,0006,170
1991-03-29640641635635136,0006,350
1991-03-28603630603620117,0006,200
1991-03-27627627606610128,0006,100
1991-03-26615626613617136,0006,170
1991-03-25624635624627112,0006,270
1991-03-22630630623629144,0006,290
1991-03-20635650635640243,0006,400
1991-03-19645655645655109,0006,550
1991-03-18651655641645211,0006,450
1991-03-15631650631650150,0006,500
1991-03-14630635626635166,0006,350
1991-03-13636636631632208,0006,320
1991-03-12650660636643100,0006,430
1991-03-11660662655656207,0006,560
1991-03-08646658640658223,0006,580
1991-03-07659659640640221,0006,400
1991-03-06658658650655396,0006,550
1991-03-05643658643643259,0006,430
1991-03-04653653635636151,0006,360
1991-03-01664664640643295,0006,430
1991-02-28656669650656801,0006,560
1991-02-27638648635648274,0006,480
1991-02-26651660631648795,0006,480
1991-02-25630650622650263,0006,500
1991-02-22645655631642569,0006,420
1991-02-216206506166461,502,0006,460
1991-02-20619630602620740,0006,200
1991-02-19623645610620592,0006,200
1991-02-18605620600613880,0006,130
1991-02-15598600585586398,0005,860
1991-02-14600616597600532,0006,000
1991-02-13577595570585627,0005,850
1991-02-12574575566575559,0005,750
1991-02-08522560522546596,0005,460
1991-02-07541541523523200,0005,230
1991-02-06534541530531358,0005,310
1991-02-05495532495525421,0005,250
1991-02-0449249548548858,0004,880
1991-02-01496496476487270,0004,870
1991-01-31490505486491294,0004,910
1991-01-30498500485485250,0004,850
1991-01-2950550549849870,0004,980
1991-01-28492503487503108,0005,030
1991-01-25491496485491225,0004,910
1991-01-24480490472483160,0004,830
1991-01-23490491470480208,0004,800
1991-01-22492497490490149,0004,900
1991-01-21503505491497241,0004,970
1991-01-18527549500500700,0005,000
1991-01-17490535490524475,0005,240
1991-01-16520520490500273,0005,000
1991-01-1453053051652065,0005,200
1991-01-11534535515530264,0005,300
1991-01-10515534515534223,0005,340
1991-01-0951753551752596,0005,250
1991-01-08541541505515181,0005,150
1991-01-0755955954955192,0005,510
1991-01-04555560545549105,0005,490

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1984-03-28]1株→1.1株